Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PIII Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.6719 | -0.06 | -8.20% | 0.73 | 0.73 | 0.6505 | 253,726 |
| May 09 2024 | 0.7319 | -0.0142 | -1.90% | 0.7363 | 0.79 | 0.664 | 532,131 |
| May 08 2024 | 0.7461 | 0.0326 | 4.57% | 0.68 | 0.7461 | 0.6781 | 415,880 |
| May 07 2024 | 0.7135 | -0.0114 | -1.57% | 0.73 | 0.81 | 0.6512 | 546,367 |
| May 06 2024 | 0.7249 | 0.0852 | 13.32% | 0.6367 | 0.80 | 0.6367 | 651,293 |
| May 03 2024 | 0.6397 | 0.0399 | 6.65% | 0.6119 | 0.65495 | 0.562 | 359,927 |
| May 02 2024 | 0.5998 | 0.0218 | 3.77% | 0.575 | 0.6199 | 0.575 | 296,892 |
| May 01 2024 | 0.578 | 0.0408 | 7.59% | 0.57 | 0.6673 | 0.5511 | 374,581 |
| Apr 30 2024 | 0.5372 | 0.0689 | 14.71% | 0.4816 | 0.5579 | 0.4736 | 259,229 |
| Apr 29 2024 | 0.4683 | 0.0221 | 4.95% | 0.4455 | 0.48 | 0.4455 | 341,533 |
| Apr 26 2024 | 0.4462 | -0.0337 | -7.02% | 0.4765 | 0.4788 | 0.44 | 469,425 |
| Apr 25 2024 | 0.4799 | -0.0204 | -4.08% | 0.487 | 0.5003 | 0.46 | 597,030 |
| Apr 24 2024 | 0.5003 | -0.0127 | -2.48% | 0.5181 | 0.529 | 0.4815 | 808,738 |
| Apr 23 2024 | 0.513 | -0.0092 | -1.76% | 0.53 | 0.547 | 0.5008 | 326,039 |
| Apr 22 2024 | 0.5222 | 0.0166 | 3.28% | 0.516 | 0.565 | 0.50015 | 273,242 |
| Apr 19 2024 | 0.5056 | 0.0046 | 0.92% | 0.5001 | 0.5328 | 0.4997 | 243,243 |
| Apr 18 2024 | 0.501 | 0.0009 | 0.18% | 0.5113 | 0.5421 | 0.50 | 269,515 |
| Apr 17 2024 | 0.5001 | 0.0282 | 5.98% | 0.4731 | 0.5059 | 0.4731 | 468,692 |
| Apr 16 2024 | 0.4719 | -0.0211 | -4.28% | 0.4889 | 0.54175 | 0.4604 | 300,736 |
| Apr 15 2024 | 0.493 | -0.0917 | -15.68% | 0.5968 | 0.6266 | 0.4513 | 365,051 |
| Apr 12 2024 | 0.5847 | -0.0107 | -1.80% | 0.6182 | 0.6182 | 0.58 | 203,755 |
| Apr 11 2024 | 0.5954 | -0.0357 | -5.66% | 0.63 | 0.6898 | 0.59 | 335,839 |
| Apr 10 2024 | 0.6311 | -0.0776 | -10.95% | 0.70 | 0.709 | 0.5797 | 599,517 |
| Apr 09 2024 | 0.7087 | -0.077 | -9.80% | 0.7817 | 0.8099 | 0.70 | 396,531 |
| Apr 08 2024 | 0.7857 | -0.0213 | -2.64% | 0.8188 | 0.84 | 0.757 | 224,645 |
| Apr 05 2024 | 0.807 | -0.0119 | -1.45% | 0.8146 | 0.8189 | 0.7505 | 302,004 |
| Apr 04 2024 | 0.8189 | 0.0287 | 3.63% | 0.80 | 0.845 | 0.80 | 163,597 |
| Apr 03 2024 | 0.7902 | -0.0018 | -0.23% | 0.8052 | 0.852 | 0.78505 | 208,310 |
| Apr 02 2024 | 0.792 | -0.0928 | -10.49% | 0.8433 | 0.8908 | 0.78 | 476,168 |
| Apr 01 2024 | 0.8848 | -0.1452 | -14.10% | 1.02 | 1.02 | 0.8848 | 416,969 |
| Mar 28 2024 | 1.03 | 0.01 | 0.98% | 1.03 | 1.12 | 1.00 | 397,531 |
| Mar 27 2024 | 1.02 | 0.10 | 10.62% | 0.96 | 1.03 | 0.93 | 162,533 |
| Mar 26 2024 | 0.9221 | -0.0979 | -9.60% | 1.01 | 1.08 | 0.92 | 228,664 |
| Mar 25 2024 | 1.02 | 0.03 | 3.17% | 0.99 | 1.04 | 0.99 | 110,941 |
| Mar 22 2024 | 0.9887 | -0.0813 | -7.60% | 1.10 | 1.10 | 0.97 | 212,720 |
| Mar 21 2024 | 1.07 | 0.15 | 15.68% | 0.92 | 1.09 | 0.944 | 282,451 |
| Mar 20 2024 | 0.925 | -0.0551 | -5.62% | 0.98 | 0.98 | 0.9002 | 193,658 |
| Mar 19 2024 | 0.9801 | 0.0133 | 1.38% | 0.95 | 1.05 | 0.9346 | 130,519 |
| Mar 18 2024 | 0.9668 | -0.0532 | -5.22% | 1.06 | 1.08 | 0.9065 | 384,323 |
| Mar 15 2024 | 1.02 | 0.31 | 44.33% | 0.7501 | 1.03 | 0.75 | 984,108 |
| Mar 14 2024 | 0.7067 | -0.1034 | -12.76% | 0.7701 | 0.7911 | 0.655 | 871,488 |
| Mar 13 2024 | 0.8101 | -0.2099 | -20.58% | 0.751 | 0.8426 | 0.70 | 1,655,631 |
| Mar 12 2024 | 1.02 | -0.02 | -1.92% | 1.06 | 1.0964 | 1.02 | 274,652 |
| Mar 11 2024 | 1.04 | -0.06 | -5.45% | 1.10 | 1.1302 | 1.02 | 211,580 |
| Mar 08 2024 | 1.10 | -0.04 | -3.51% | 1.15 | 1.16 | 1.09 | 72,456 |
| Mar 07 2024 | 1.14 | 0.06 | 5.56% | 1.11 | 1.1585 | 1.08 | 118,019 |
| Mar 06 2024 | 1.08 | -0.08 | -6.90% | 1.15 | 1.1816 | 1.08 | 882,256 |
| Mar 05 2024 | 1.16 | 0.06 | 5.45% | 1.11 | 1.20 | 1.11 | 881,512 |
| Mar 04 2024 | 1.10 | 0.05 | 4.76% | 1.05 | 1.12 | 1.03 | 864,891 |
| Mar 01 2024 | 1.05 | 0.01 | 0.96% | 1.04 | 1.073 | 1.04 | 67,805 |
| Feb 29 2024 | 1.04 | -0.01 | -0.95% | 1.07 | 1.0899 | 1.04 | 101,950 |
| Feb 28 2024 | 1.05 | -0.04 | -3.67% | 1.08 | 1.10 | 1.04 | 70,920 |
| Feb 27 2024 | 1.09 | 0.01 | 0.93% | 1.10 | 1.10 | 1.05 | 125,240 |
| Feb 26 2024 | 1.08 | 0.05 | 4.35% | 1.02 | 1.09 | 1.02 | 111,510 |
| Feb 23 2024 | 1.035 | 0.00 | 0.49% | 1.05 | 1.07 | 1.02 | 195,239 |
| Feb 22 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.07 | 1.02 | 128,362 |
| Feb 21 2024 | 1.05 | 0.00 | 0.00% | 1.03 | 1.06 | 1.02 | 161,449 |
| Feb 20 2024 | 1.05 | 0.01 | 0.96% | 1.04 | 1.06 | 1.02 | 594,518 |
| Feb 16 2024 | 1.04 | -0.06 | -5.02% | 1.10 | 1.10 | 1.02 | 233,393 |
| Feb 15 2024 | 1.095 | 0.02 | 1.86% | 1.06 | 1.10 | 1.04 | 345,936 |
| Feb 14 2024 | 1.075 | 0.00 | 0.47% | 1.08 | 1.2199 | 1.05 | 1,769,728 |
| Feb 13 2024 | 1.07 | 0.01 | 0.94% | 1.05 | 1.1096 | 1.02 | 226,001 |
| Feb 12 2024 | 1.06 | -0.04 | -3.64% | 1.11 | 1.18 | 1.05 | 704,521 |
